Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Bankers (NQ: ESXB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.136 4.136 4.114 4.132 2,090 +0.04(+1.04%)
Nov 26, 2014 4.108 4.090 4.090 4.090 17,113 -0.02(-0.45%)
Nov 25, 2014 4.099 4.127 4.071 4.108 12,722 +0.03(+0.68%)
Nov 24, 2014 4.090 4.090 4.071 4.081 10,455 +0.01(+0.28%)
Nov 21, 2014 4.090 4.090 4.062 4.069 695 -0.00(-0.05%)
Nov 20, 2014 4.108 4.108 4.062 4.071 25,490 -0.02(-0.45%)
Nov 19, 2014 4.118 4.118 4.081 4.090 7,135 -0.03(-0.67%)
Nov 18, 2014 4.081 4.144 4.071 4.118 24,338 +0.02(+0.45%)
Nov 17, 2014 4.062 4.099 4.025 4.099 5,636 +0.02(+0.45%)
Nov 14, 2014 4.062 4.081 4.056 4.081 2,426 +0.00(+0.02%)
Nov 13, 2014 4.062 4.090 4.062 4.080 2,950 -0.01(-0.25%)
Nov 12, 2014 4.107 4.108 4.062 4.090 14,168 +0.00(+0.00%)
Nov 11, 2014 4.090 4.090 4.071 4.090 3,713 +0.03(+0.68%)
Nov 10, 2014 4.062 4.062 4.062 4.062 11,932 -0.01(-0.23%)
Nov 07, 2014 4.062 4.071 4.007 4.071 25,132 -0.01(-0.23%)
Nov 06, 2014 4.081 4.081 4.053 4.081 5,097 +0.00(+0.00%)
Nov 05, 2014 4.062 4.081 4.044 4.081 196,832 +0.03(+0.68%)
Nov 04, 2014 4.062 4.062 4.044 4.053 14,596 -0.01(-0.23%)
Nov 03, 2014 4.044 4.062 3.988 4.062 7,179 -0.00(-0.00%)
Oct 31, 2014 4.048 4.090 4.044 4.062 2,799 +0.00(+0.00%)
Oct 30, 2014 4.062 4.071 4.053 4.062 8,461 +0.01(+0.23%)
Oct 29, 2014 4.053 4.016 4.034 4.053 5,988 +0.04(+0.92%)
Oct 28, 2014 4.035 4.044 4.016 4.016 29,927 +0.00(+0.00%)
Oct 27, 2014 4.053 4.035 4.016 4.016 1,852 -0.02(-0.46%)
Oct 24, 2014 4.053 4.062 4.019 4.035 4,009 -0.03(-0.68%)
Oct 23, 2014 4.062 4.062 4.061 4.062 1,376 +0.00(+0.00%)
Oct 22, 2014 4.053 4.081 4.044 4.062 1,850 -0.02(-0.45%)
Oct 21, 2014 4.081 4.081 4.081 4.081 170 +0.04(+0.91%)
Oct 20, 2014 4.035 4.044 4.035 4.044 328 -0.02(-0.45%)
Oct 17, 2014 4.090 4.090 3.970 4.062 13,702 +0.01(+0.23%)
Oct 16, 2014 4.053 4.053 4.016 4.053 4,625 +0.05(+1.15%)
Oct 15, 2014 4.035 4.145 3.988 4.007 16,585 -0.05(-1.14%)
Oct 14, 2014 4.035 4.081 4.007 4.053 4,427 +0.02(+0.46%)
Oct 13, 2014 4.053 4.053 4.025 4.035 4,387 -0.02(-0.46%)
Oct 10, 2014 4.016 4.081 4.016 4.053 4,788 -0.04(-0.90%)
Oct 09, 2014 4.090 4.090 4.016 4.090 812 +0.03(+0.68%)
Oct 08, 2014 4.062 4.062 4.025 4.062 2,875 +0.03(+0.69%)
Oct 07, 2014 4.053 4.062 4.025 4.035 3,154 -0.04(-0.91%)
Oct 06, 2014 4.081 4.118 4.053 4.071 2,394 +0.00(+0.00%)
Oct 03, 2014 4.071 4.108 4.053 4.071 993 +0.01(+0.23%)
Oct 02, 2014 4.062 4.062 4.016 4.062 23,568 +0.01(+0.23%)
Oct 01, 2014 4.108 4.108 4.044 4.053 4,734 +0.02(+0.46%)
Sep 30, 2014 4.062 4.090 3.970 4.035 14,719 -0.03(-0.68%)
Sep 29, 2014 4.062 4.108 3.998 4.062 15,187 -0.01(-0.23%)
Sep 26, 2014 4.035 4.071 4.035 4.071 8,714 -0.01(-0.23%)
Sep 25, 2014 4.062 4.090 4.035 4.081 10,523 -0.01(-0.36%)
Sep 24, 2014 4.062 4.099 4.062 4.096 4,928 +0.01(+0.36%)
Sep 23, 2014 4.063 4.081 4.044 4.081 3,527 -0.02(-0.45%)
Sep 22, 2014 4.044 4.099 4.044 4.099 935 -0.02(-0.45%)
Sep 19, 2014 4.096 4.096 4.096 4.118 2,741 +0.04(+0.90%)
Sep 18, 2014 4.053 4.145 4.016 4.081 122,329 -0.02(-0.45%)
Sep 17, 2014 4.099 4.099 4.099 4.099 187 +0.00(+0.00%)
Sep 16, 2014 4.062 4.099 4.062 4.099 1,465 +0.00(+0.00%)
Sep 15, 2014 4.074 4.099 4.053 4.099 3,406 +0.00(+0.00%)
Sep 12, 2014 4.025 4.099 4.025 4.099 441 +0.02(+0.45%)
Sep 11, 2014 4.133 4.133 4.062 4.081 5,338 +0.00(+0.11%)
Sep 10, 2014 4.044 4.108 4.007 4.076 34,191 +0.00(+0.11%)
Sep 09, 2014 4.053 4.136 4.035 4.071 41,354 +0.01(+0.23%)
Sep 08, 2014 4.062 4.099 4.025 4.062 16,358 -0.03(-0.68%)
Sep 05, 2014 4.090 4.108 4.053 4.090 3,930 +0.02(+0.45%)
Sep 04, 2014 4.145 4.145 4.145 4.071 10,271 +0.02(+0.57%)
Sep 03, 2014 4.044 4.068 4.044 4.049 9,986 +0.00(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.